Hapvida

HAPV3
🏛️ brazil →
35.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 37.28 37.28 36.78 36.78 22.5K
10:05 36.78 37.22 36.78 37.19 34.7K
10:10 37.22 37.26 37.19 37.24 29.6K
10:15 37.23 37.27 37.04 37.06 42.3K
10:20 37.06 37.06 36.93 37.01 47.3K
10:25 37.01 37.01 36.72 36.72 59.9K
10:30 36.75 36.82 36.71 36.79 29.2K
10:35 36.77 36.78 36.64 36.72 18.3K
10:40 36.71 36.84 36.70 36.84 13.0K
10:45 36.82 36.90 36.73 36.74 14.9K
10:50 36.79 36.87 36.73 36.87 14.6K
10:55 36.87 36.87 36.81 36.81 13.3K
11:00 36.81 36.93 36.81 36.83 12.8K
11:05 36.82 36.88 36.82 36.87 11.8K
11:10 36.89 36.98 36.87 36.97 13.6K
11:15 36.96 37.01 36.94 37.01 10.6K
11:20 37.00 37.04 36.92 36.92 17.4K
11:25 36.94 36.94 36.76 36.78 32.0K
11:30 36.76 36.87 36.76 36.79 16.3K
11:35 36.80 36.85 36.76 36.83 20.6K
11:40 36.83 36.87 36.80 36.85 17.8K
11:45 36.85 36.85 36.81 36.84 11.8K
11:50 36.85 36.86 36.80 36.80 13.1K
11:55 36.81 36.87 36.76 36.85 58.7K
12:00 36.87 36.88 36.85 36.86 8.8K
12:05 36.86 36.88 36.82 36.82 12.1K
12:10 36.82 36.84 36.82 36.82 8.2K
12:15 36.82 36.86 36.82 36.84 11.0K
12:20 36.84 36.85 36.76 36.77 134.4K
12:25 36.76 36.81 36.76 36.78 27.3K
12:30 36.78 36.78 36.61 36.61 138.7K
12:35 36.64 36.70 36.64 36.66 25.6K
12:40 36.66 36.69 36.65 36.65 7.3K
12:45 36.64 36.70 36.64 36.70 5.5K
12:50 36.68 36.72 36.64 36.72 22.3K
12:55 36.73 36.74 36.65 36.65 6.9K
13:00 36.64 36.69 36.63 36.64 8.7K
13:05 36.63 36.65 36.61 36.62 9.1K
13:10 36.63 36.70 36.62 36.69 4.3K
13:15 36.67 36.72 36.67 36.71 7.1K
13:20 36.70 36.72 36.68 36.69 4.9K
13:25 36.70 36.73 36.69 36.73 5.2K
13:30 36.74 36.74 36.71 36.74 6.6K
13:35 36.72 36.77 36.72 36.72 107.8K
13:40 36.73 36.75 36.72 36.74 7.3K
13:45 36.73 36.74 36.70 36.70 71.1K
13:50 36.68 36.68 36.63 36.63 8.6K
13:55 36.64 36.67 36.63 36.67 6.9K
14:00 36.67 36.73 36.67 36.73 7.6K
14:05 36.71 36.72 36.69 36.70 7.4K
14:10 36.71 36.72 36.66 36.72 57.3K
14:15 36.72 36.73 36.59 36.60 250.9K
14:20 36.60 36.63 36.58 36.61 13.4K
14:25 36.62 36.70 36.62 36.69 24.4K
14:30 36.69 36.74 36.69 36.74 12.3K
14:35 36.74 36.75 36.69 36.71 19.5K
14:40 36.72 36.73 36.70 36.71 6.2K
14:45 36.72 36.72 36.64 36.67 16.3K
14:50 36.68 36.71 36.64 36.67 7.8K
14:55 36.67 36.68 36.64 36.66 10.3K
15:00 36.66 36.70 36.66 36.70 11.1K
15:05 36.70 36.70 36.65 36.66 8.9K
15:10 36.66 36.66 36.62 36.62 8.2K
15:15 36.62 36.64 36.57 36.57 21.3K
15:20 36.57 36.58 36.53 36.56 16.1K
15:25 36.55 36.55 36.51 36.54 20.0K
15:30 36.53 36.54 36.50 36.50 18.1K
15:35 36.50 36.50 36.47 36.48 19.5K
15:40 36.47 36.53 36.47 36.51 19.8K
15:45 36.50 36.57 36.50 36.56 19.4K
15:50 36.57 36.67 36.57 36.66 31.0K
15:55 36.65 36.66 36.62 36.66 29.0K
16:00 36.65 36.68 36.56 36.56 103.9K
16:05 36.56 36.57 36.55 36.57 20.1K
16:10 36.57 36.58 36.55 36.56 54.0K
16:15 36.57 36.57 36.51 36.55 35.3K
16:20 36.55 36.57 36.54 36.56 17.2K
16:25 36.56 36.58 36.55 36.57 37.0K
16:30 36.56 36.57 36.52 36.56 39.9K
16:35 36.56 36.58 36.54 36.58 31.3K
16:40 36.57 36.58 36.53 36.54 32.0K
16:45 36.54 36.56 36.48 36.51 81.2K
16:50 36.50 36.55 36.47 36.55 41.8K
16:55 36.59 36.59 36.59 36.59 414.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available